Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

165.28 +1.71 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.495 9.542 9.488 9.535 4,968,305 +0.02(+0.22%)
Nov 27, 2002 9.428 9.609 9.428 9.514 9,618,865 +0.09(+0.91%)
Nov 26, 2002 9.566 9.612 9.418 9.428 13,748,165 -0.21(-2.17%)
Nov 25, 2002 9.488 9.699 9.417 9.638 12,728,142 +0.19(+1.99%)
Nov 22, 2002 9.566 9.602 9.438 9.450 13,040,616 -0.17(-1.73%)
Nov 21, 2002 9.716 9.727 9.515 9.616 13,395,972 -0.06(-0.66%)
Nov 20, 2002 9.602 9.702 9.461 9.680 13,014,606 +0.07(+0.77%)
Nov 19, 2002 9.638 9.744 9.566 9.606 9,372,822 -0.04(-0.40%)
Nov 18, 2002 9.623 9.670 9.545 9.645 10,487,396 +0.04(+0.37%)
Nov 15, 2002 9.502 9.630 9.494 9.609 11,842,739 +0.05(+0.52%)
Nov 14, 2002 9.502 9.605 9.446 9.559 12,597,739 +0.10(+1.05%)
Nov 13, 2002 9.467 9.571 9.305 9.460 13,033,938 -0.10(-1.04%)
Nov 12, 2002 9.673 9.673 9.502 9.559 8,906,044 +0.00(+0.03%)
Nov 11, 2002 9.566 9.672 9.529 9.556 7,923,279 -0.05(-0.47%)
Nov 08, 2002 9.666 9.723 9.545 9.602 11,390,724 +0.00(+0.00%)
Nov 07, 2002 9.794 9.877 9.545 9.602 12,866,629 -0.24(-2.40%)
Nov 06, 2002 9.822 9.881 9.675 9.838 13,107,751 -0.02(-0.20%)
Nov 05, 2002 9.665 9.872 9.599 9.858 12,654,329 +0.19(+2.00%)
Nov 04, 2002 9.886 9.908 9.629 9.665 13,916,528 -0.13(-1.32%)
Nov 01, 2002 9.638 9.856 9.632 9.794 21,422,588 +0.17(+1.80%)
Oct 31, 2002 10.04 10.04 9.431 9.620 38,080,032 -0.54(-5.28%)
Oct 30, 2002 10.09 10.27 10.06 10.16 11,006,546 +0.18(+1.78%)
Oct 29, 2002 10.35 10.35 9.925 9.979 13,850,800 -0.49(-4.66%)
Oct 28, 2002 10.43 10.55 10.36 10.47 9,810,427 +0.05(+0.48%)
Oct 25, 2002 10.35 10.48 10.33 10.42 9,016,412 -0.02(-0.16%)
Oct 24, 2002 10.46 10.55 10.34 10.43 10,318,681 +0.05(+0.48%)
Oct 23, 2002 10.16 10.39 10.04 10.38 11,843,091 +0.18(+1.74%)
Oct 22, 2002 10.41 10.44 10.08 10.21 12,069,099 -0.38(-3.60%)
Oct 21, 2002 10.61 10.73 10.51 10.59 7,310,632 -0.07(-0.63%)
Oct 18, 2002 10.56 10.67 10.41 10.65 4,428,769 +0.09(+0.81%)
Oct 17, 2002 10.63 10.70 10.53 10.57 8,825,553 +0.10(+0.95%)
Oct 16, 2002 10.57 10.69 10.39 10.47 7,692,350 -0.10(-0.98%)
Oct 15, 2002 10.46 10.57 10.39 10.57 12,296,513 +0.24(+2.31%)
Oct 14, 2002 10.24 10.35 10.14 10.33 7,034,713 +0.10(+0.93%)
Oct 11, 2002 10.21 10.34 10.13 10.24 7,977,056 +0.10(+0.95%)
Oct 10, 2002 9.694 10.17 9.694 10.14 10,765,072 +0.41(+4.16%)
Oct 09, 2002 9.803 9.929 9.692 9.737 10,540,822 -0.16(-1.65%)
Oct 08, 2002 10.06 10.12 9.815 9.901 13,155,202 -0.13(-1.28%)
Oct 07, 2002 10.21 10.34 10.03 10.03 11,740,456 -0.06(-0.56%)
Oct 04, 2002 10.41 10.41 10.01 10.09 11,196,702 -0.20(-1.99%)
Oct 03, 2002 10.23 10.44 10.16 10.29 12,379,816 +0.11(+1.03%)
Oct 02, 2002 10.21 10.50 10.08 10.19 5,483,238 -0.07(-0.71%)
Oct 01, 2002 9.936 10.33 9.908 10.26 12,680,691 +0.41(+4.13%)
Sep 30, 2002 10.10 10.10 9.702 9.851 15,265,545 -0.24(-2.42%)
Sep 27, 2002 10.36 10.47 10.02 10.10 9,425,897 -0.32(-3.05%)
Sep 26, 2002 10.12 10.42 10.12 10.41 10,747,498 +0.43(+4.32%)
Sep 25, 2002 9.774 10.00 9.716 9.982 9,802,342 +0.21(+2.14%)
Sep 24, 2002 9.865 9.909 9.747 9.773 10,235,729 -0.14(-1.42%)
Sep 23, 2002 9.965 10.07 9.813 9.914 8,932,405 -0.12(-1.22%)
Sep 20, 2002 10.06 10.10 9.959 10.04 13,495,092 +0.09(+0.89%)
Sep 19, 2002 10.06 10.19 9.932 9.948 7,150,704 -0.19(-1.84%)
Sep 18, 2002 10.15 10.28 10.00 10.13 7,687,078 -0.02(-0.18%)
Sep 17, 2002 10.49 10.49 10.09 10.15 11,250,831 -0.37(-3.55%)
Sep 16, 2002 10.38 10.54 10.33 10.53 7,200,616 +0.12(+1.11%)
Sep 13, 2002 10.24 10.44 10.21 10.41 7,685,320 +0.01(+0.10%)
Sep 12, 2002 10.56 10.59 10.36 10.40 10,565,426 -0.18(-1.69%)
Sep 11, 2002 10.88 10.88 10.54 10.58 4,358,471 -0.14(-1.31%)
Sep 10, 2002 10.56 10.74 10.56 10.72 1,195,064 +0.19(+1.85%)
Sep 09, 2002 10.61 10.62 10.47 10.53 8,491,638 -0.10(-0.94%)
Sep 06, 2002 10.56 10.70 10.47 10.63 5,518,387 +0.21(+2.06%)
Sep 05, 2002 10.35 10.45 10.23 10.41 8,777,399 -0.04(-0.40%)
Sep 04, 2002 10.38 10.48 9.986 10.45 13,464,513 +0.15(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.